Dark

AMD20280121P200
AMD Jan 21 2028 200.00 Put (AMD280121P00200000)
option OPRA

EOD

Jul 17, 2026

22.28+6.603%(+1.38)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	22.2000	22.2800	22.2000	22.2800	+6.603%	3	3,918	0.000%
2026-07-16	20.3000	20.9000	19.9100	20.9000	+4.500%	4	3,918	+6.603%
2026-07-15	19.8000	20.0000	19.8000	20.0000	+13.186%	5	3,918	+11.400%
2026-07-14	17.6700	17.6700	17.6700	17.6700	-6.409%	10	3,916	+26.089%
2026-07-13	18.8500	19.0000	18.6000	18.8800	+3.452%	14	3,916	+18.008%
2026-07-10	18.7300	18.7300	18.2500	18.2500	-2.926%	8	3,928	+22.082%
2026-07-09	19.2500	19.2500	18.8000	18.8000	-9.398%	16	3,936	+18.511%
2026-07-08	20.7000	21.3000	20.4300	20.7500	+4.957%	226	3,944	+7.373%
2026-07-07	20.3700	21.3500	19.7700	19.7700	+8.329%	16	3,988	+12.696%
2026-07-06	18.6000	18.6000	18.1500	18.2500	-9.429%	6	3,989	+22.082%
2026-07-02	19.0000	20.1500	19.0000	20.1500	+18.043%	13	3,988	+10.571%
2026-06-30	17.7100	17.7100	17.0700	17.0700	-8.275%	5	3,988	+30.521%
2026-06-29	18.8400	19.9200	18.3000	18.6100	-4.564%	40	3,991	+19.721%
2026-06-26	19.7000	19.9100	19.5000	19.5000	-5.797%	25	4,008	+14.256%
2026-06-24	20.3200	20.7000	20.3200	20.7000	+2.832%	2	4,015	+7.633%
2026-06-23	20.4400	20.4400	20.1300	20.1300	+5.393%	2	4,015	+10.681%
2026-06-22	19.1400	19.1400	19.1000	19.1000	-2.302%	3	4,016	+16.649%
2026-06-18	19.6600	19.6600	19.5500	19.5500	-3.837%	2	4,016	+13.964%
2026-06-17	20.3300	20.3300	20.3300	20.3300	-0.343%	1	4,016	+9.592%
2026-06-16	20.1300	20.4000	20.1300	20.4000	+2.771%	3	4,016	+9.216%
2026-06-15	19.7000	19.9500	19.7000	19.8500	-4.659%	25	4,014	+12.242%
2026-06-12	20.4600	20.8200	20.4400	20.8200	-13.250%	205	4,014	+7.012%
2026-06-10	23.6500	24.1600	23.4400	24.0000	+0.418%	4	4,219	-7.167%
2026-06-09	23.9000	23.9000	23.9000	23.9000	+13.056%	15	4,218	-6.778%
2026-06-08	21.9100	21.9200	21.1400	21.1400	-6.044%	10	4,233	+5.393%
2026-06-05	20.1500	22.5000	20.1500	22.5000	+15.090%	4	4,233	-0.978%
2026-06-04	19.8500	19.8500	19.5500	19.5500	+0.411%	3	4,233	+13.964%
2026-06-03	19.4700	19.4700	19.4700	19.4700	-1.168%	1	4,231	+14.432%
2026-06-02	20.4500	20.4500	19.7000	19.7000	-1.500%	3	4,231	+13.096%
2026-06-01	20.7000	20.7000	20.0000	20.0000	+0.654%	6	4,234	+11.400%
2026-05-29	19.4000	20.3900	19.4000	19.8700	+2.265%	265	4,231	+12.129%
2026-05-28	19.7500	19.7500	19.4300	19.4300	-5.220%	10	4,491	+14.668%
2026-05-27	20.1500	20.7000	20.0300	20.5000	+1.135%	38	4,499	+8.683%
2026-05-26	19.9000	20.5000	19.9000	20.2700	-4.387%	44	4,516	+9.916%
2026-05-22	19.9200	21.2000	19.3600	21.2000	+0.952%	60	4,508	+5.094%
2026-05-21	21.3700	21.9900	21.0000	21.0000	-3.137%	35	4,511	+6.095%
2026-05-20	21.9900	22.0000	21.6200	21.6800	-8.369%	31	4,511	+2.768%
2026-05-19	23.0900	24.5000	22.7600	23.6600	+2.159%	25	4,534	-5.833%
2026-05-18	22.1000	23.3000	22.1000	23.1600	+5.034%	6	4,534	-3.800%
2026-05-15	21.8000	22.1100	21.8000	22.0500	+7.143%	7	4,534	+1.043%
2026-05-14	20.5800	20.5800	20.5800	20.5800	-2.000%	1	4,530	+8.260%
2026-05-13	21.1500	21.1500	21.0000	21.0000	-0.238%	4	4,513	+6.095%
2026-05-12	20.7500	21.7000	20.6100	21.0500	+2.184%	32	4,513	+5.843%
2026-05-11	20.3000	20.6000	19.4500	20.6000	+2.488%	99	4,513	+8.155%
2026-05-08	20.0000	20.6000	20.0000	20.1000	-8.428%	65	4,485	+10.846%
2026-05-07	20.6000	22.0000	20.6000	21.9500	+5.074%	54	4,530	+1.503%
2026-05-06	23.9200	23.9200	20.1000	20.8900	-16.172%	48	4,546	+6.654%
2026-05-05	25.7000	25.7900	24.9200	24.9200	-5.534%	12	4,574	-10.594%
2026-05-04	26.4000	27.0000	26.3700	26.3800	+3.858%	27	4,580	-15.542%
2026-05-01	26.3100	26.3100	25.3800	25.4000	-3.201%	13	4,567	-12.283%
2026-04-30	27.6000	27.9500	26.1100	26.2400	-2.562%	24	4,567	-15.091%
2026-04-29	28.7500	28.7500	26.9300	26.9300	-5.009%	11	4,584	-17.267%
2026-04-28	28.5000	29.5500	28.3500	28.3500	+3.128%	11	4,583	-21.411%
2026-04-27	27.7500	27.8000	27.4900	27.4900	+2.307%	118	4,572	-18.952%
2026-04-24	28.7000	30.0000	26.8700	26.8700	-15.821%	85	4,663	-17.082%
2026-04-23	32.1000	32.3400	31.3000	31.9200	-2.831%	25	4,674	-30.201%
2026-04-22	32.7500	33.0500	32.5000	32.8500	-3.975%	56	4,685	-32.177%
2026-04-21	34.3900	34.3900	34.0900	34.2100	-1.977%	10	4,706	-34.873%
2026-04-20	33.9000	35.1900	33.9000	34.9000	+1.159%	10	4,706	-36.160%
2026-04-17	34.4500	34.5000	34.3700	34.5000	0.000%	7	4,710	-35.420%
2026-04-16	36.2500	36.2500	34.2500	34.5000	-7.133%	22	4,705	-35.420%
2026-04-15	37.8500	38.0200	37.1500	37.1500	-3.481%	33	4,713	-40.027%
2026-04-14	39.3500	39.3500	38.4900	38.4900	-6.076%	20	4,694	-42.115%
2026-04-13	41.0000	41.0000	40.8800	40.9800	+0.713%	11	4,703	-45.632%
2026-04-10	40.5600	40.6900	40.0000	40.6900	-3.852%	26	4,699	-45.245%
2026-04-09	42.9800	42.9800	42.3200	42.3200	-1.352%	59	4,699	-47.353%
2026-04-08	43.8100	44.1100	42.7500	42.9000	-8.333%	450	4,692	-48.065%
2026-04-07	47.4000	47.4000	46.8000	46.8000	+0.451%	3	5,056	-52.393%
2026-04-06	46.5900	46.5900	46.5900	46.5900	-2.429%	1	5,055	-52.179%
2026-04-02	48.6000	48.6000	47.7500	47.7500	-1.688%	23	5,056	-53.340%
2026-04-01	49.1500	49.6000	48.5700	48.5700	-8.497%	207	5,056	-54.128%
2026-03-31	53.0800	53.0800	53.0800	53.0800	-5.130%	1	5,056	-58.026%
2026-03-30	51.9500	55.9500	51.9500	55.9500	+6.167%	21	5,055	-60.179%
2026-03-27	52.6000	52.7000	52.6000	52.7000	+1.639%	3	5,055	-57.723%
2026-03-26	49.1800	51.8500	49.1800	51.8500	+10.554%	8	5,054	-57.030%
2026-03-25	46.8900	47.4500	46.4500	46.9000	-9.144%	412	5,049	-52.495%
2026-03-24	51.1000	51.9500	51.0500	51.6200	+3.675%	98	5,291	-56.838%
2026-03-23	49.7900	49.7900	49.7900	49.7900	-4.066%	1	5,272	-55.252%
2026-03-20	52.4500	52.4500	51.9000	51.9000	+1.427%	10	5,272	-57.071%
2026-03-19	54.3500	54.3500	51.1700	51.1700	-2.626%	2	5,267	-56.459%
2026-03-18	52.5000	52.5500	52.0500	52.5500	-1.407%	160	5,266	-57.602%
2026-03-17	54.0500	54.1000	53.3000	53.3000	-1.388%	172	5,110	-58.199%
2026-03-16	54.1000	54.1000	54.0500	54.0500	-3.188%	2	4,961	-58.779%
2026-03-13	54.3500	55.8300	54.3000	55.8300	+2.629%	62	4,960	-60.093%
2026-03-12	54.5100	55.0500	54.1500	54.4000	+5.222%	164	4,920	-59.044%
2026-03-11	51.1700	52.4500	51.1700	51.7000	-2.361%	70	4,839	-56.905%
2026-03-10	52.7000	53.2400	51.9500	52.9500	-2.773%	1,577	4,836	-57.923%
2026-03-09	57.7000	58.0000	54.4600	54.4600	-2.015%	39	3,555	-59.089%
2026-03-06	54.1000	55.5800	54.1000	55.5800	+2.926%	71	3,556	-59.914%
2026-03-05	53.2000	54.0000	52.2100	54.0000	-5.396%	14	3,494	-58.741%
2026-03-03	57.6500	59.0000	57.0800	57.0800	+3.312%	17	3,490	-60.967%
2026-03-02	57.7000	57.7000	55.2500	55.2500	-0.683%	310	3,473	-59.674%
2026-02-27	54.6400	55.6300	54.6400	55.6300	+2.866%	2	3,322	-59.950%
2026-02-26	53.2300	54.1900	53.2300	54.0800	+4.563%	5	3,323	-58.802%
2026-02-25	50.8900	51.7500	50.7900	51.7200	+3.357%	23	3,299	-56.922%
2026-02-24	51.9800	52.2900	49.4600	50.0400	-10.723%	51	3,299	-55.476%
2026-02-23	55.7600	56.0500	55.7600	56.0500	+3.318%	8	3,296	-60.250%
2026-02-20	53.2000	54.2500	53.2000	54.2500	+0.370%	23	3,294	-58.931%
2026-02-19	54.0500	54.0500	54.0500	54.0500	-1.188%	1	3,278	-58.779%
2026-02-18	55.4000	55.4000	53.2500	54.7000	+2.530%	267	3,226	-59.269%
2026-02-17	55.7500	55.7500	53.3300	53.3500	+1.368%	4	3,029	-58.238%
2026-02-13	52.7500	52.7500	52.6300	52.6300	+0.496%	2	3,027	-57.667%
2026-02-12	52.3700	52.3700	52.3700	52.3700	+2.686%	4	3,027	-57.457%
2026-02-11	51.0000	51.0000	51.0000	51.0000	+1.776%	1	3,023	-56.314%
2026-02-10	49.5500	50.1100	49.5500	50.1100	+1.437%	5	3,024	-55.538%
2026-02-09	49.4000	49.4000	49.4000	49.4000	-5.091%	2	3,026	-54.899%
2026-02-06	53.8000	53.8000	51.5000	52.0500	-8.588%	22	3,026	-57.195%
2026-02-05	55.2000	57.8000	53.7500	56.9400	+5.444%	38	3,020	-60.871%
2026-02-04	49.3700	54.6300	49.2000	54.0000	+25.903%	736	3,002	-58.741%
2026-02-03	40.8300	43.4000	40.8300	42.8900	+2.412%	7	2,272	-48.053%
2026-02-02	43.2300	43.2300	41.1500	41.8800	-6.497%	38	2,267	-46.800%
2026-01-30	42.5000	44.7900	42.5000	44.7900	+8.319%	241	2,268	-50.257%
2026-01-29	40.0000	43.0000	40.0000	41.3500	+1.847%	139	2,029	-46.119%
2026-01-27	41.2800	41.2800	40.6000	40.6000	-1.337%	5	1,923	-45.123%
2026-01-26	40.1500	41.2100	40.1500	41.1500	+3.993%	15	1,920	-45.857%
2026-01-23	39.5700	39.5700	39.5700	39.5700	-0.453%	1	1,929	-43.695%
2026-01-22	40.4000	40.4000	39.7500	39.7500	-0.996%	223	1,930	-43.950%
2026-01-21	41.5600	41.5600	40.1500	40.1500	-9.409%	43	1,812	-44.508%
2026-01-20	44.3200	44.3200	44.3200	44.3200	+2.878%	1	1,855	-49.729%
2026-01-16	43.7000	43.7000	43.0100	43.0800	-2.091%	7	1,857	-48.282%
2026-01-15	42.1300	44.0000	41.5100	44.0000	-3.403%	27	1,857	-49.364%
2026-01-14	45.5500	45.5500	45.5500	45.5500	+1.110%	1	1,856	-51.087%
2026-01-13	45.7000	45.7000	44.9700	45.0500	-6.651%	23	1,857	-50.544%
2026-01-12	48.2600	48.2600	48.2600	48.2600	-1.510%	1	1,870	-53.833%
2026-01-09	49.3400	49.3400	48.4000	49.0000	-2.000%	17	1,871	-54.531%
2026-01-08	49.8000	50.0000	49.6900	50.0000	+2.020%	8	1,872	-55.440%
2026-01-07	50.3000	50.3000	49.0100	49.0100	+1.135%	12	1,867	-54.540%
2026-01-06	47.0000	48.8500	47.0000	48.4600	+3.326%	6	1,874	-54.024%
2026-01-05	44.2500	46.9000	44.2000	46.9000	+2.402%	23	1,868	-52.495%
2026-01-02	46.3000	46.6500	44.6500	45.8000	-3.782%	48	1,868	-51.354%
2025-12-31	46.9000	47.6400	46.9000	47.6000	-0.293%	10	1,876	-53.193%
2025-12-30	47.8000	47.8000	47.2600	47.7400	-0.500%	3	1,876	-53.331%
2025-12-29	48.0500	48.0500	47.9800	47.9800	+1.160%	2	1,875	-53.564%
2025-12-26	47.5500	47.5500	47.4300	47.4300	+0.701%	2	1,875	-53.026%
2025-12-24	47.2500	47.2600	47.0000	47.1000	-0.842%	17	1,872	-52.696%
2025-12-23	47.1000	47.5000	47.1000	47.5000	+0.742%	2	1,872	-53.095%
2025-12-22	47.2000	47.6200	47.1500	47.1500	-0.737%	17	1,872	-52.747%
2025-12-19	49.2000	49.2000	47.4300	47.5000	-7.767%	19	1,864	-53.095%
2025-12-18	50.7700	51.5300	50.7700	51.5000	-3.323%	83	1,875	-56.738%
2025-12-17	52.9900	53.3000	52.1000	53.2700	+6.158%	31	1,886	-58.175%
2025-12-16	50.6500	50.6500	50.1100	50.1800	-1.589%	3	1,865	-55.600%
2025-12-15	49.4000	50.9900	49.0000	50.9900	+3.638%	15	1,866	-56.305%
2025-12-12	47.9000	51.4000	47.9000	49.2000	+3.907%	26	1,857	-54.715%
2025-12-11	49.3500	49.6000	47.3500	47.3500	-0.941%	5	1,833	-52.946%
2025-12-10	47.8500	47.9500	47.8000	47.8000	+0.420%	10	1,835	-53.389%
2025-12-08	47.6000	47.6000	47.6000	47.6000	-2.399%	1	1,825	-53.193%
2025-12-05	48.2500	48.8500	48.2500	48.7700	-1.534%	3	1,826	-54.316%
2025-12-04	49.4000	49.8500	49.4000	49.5300	-0.161%	11	1,824	-55.017%
2025-12-03	49.7800	49.9000	49.6100	49.6100	+1.245%	12	1,823	-55.090%
2025-12-02	48.0700	49.0000	47.9500	49.0000	-1.210%	9	1,819	-54.531%
2025-11-28	49.6000	49.6000	49.6000	49.6000	-2.362%	1	1,817	-55.081%
2025-11-26	52.1900	52.5500	50.7000	50.8000	-8.137%	30	1,796	-56.142%
2025-11-25	54.2500	57.8500	54.2500	55.3000	+5.033%	55	1,796	-59.711%
2025-11-24	53.3500	53.6300	52.6500	52.6500	-3.748%	35	1,755	-57.683%
2025-11-21	55.2800	58.5800	54.7000	54.7000	-2.409%	230	1,727	-59.269%
2025-11-20	48.5000	56.0500	48.5000	56.0500	+10.053%	25	1,551	-60.250%
2025-11-19	47.4800	50.9300	47.0600	50.9300	+5.664%	4	1,528	-56.254%
2025-11-18	47.0800	50.2700	47.0800	48.2000	+3.634%	104	1,531	-53.776%
2025-11-17	45.4600	46.5100	45.4200	46.5100	+5.226%	6	1,431	-52.096%
2025-11-14	47.8800	47.8800	43.7600	44.2000	-0.562%	4	1,428	-49.593%
2025-11-13	43.1500	45.3000	43.1000	44.4500	+4.588%	12	1,428	-49.876%
2025-11-12	43.4600	43.4600	42.1000	42.5000	-6.326%	161	1,421	-47.576%
2025-11-11	45.4500	45.9500	43.7000	45.3700	+1.272%	278	1,373	-50.893%
2025-11-10	44.6500	44.8000	44.3000	44.8000	-6.119%	501	1,123	-50.268%
2025-11-07	48.0000	49.0200	47.6000	47.7200	+1.640%	25	626	-53.311%
2025-11-06	44.5000	46.9500	44.5000	46.9500	+12.213%	52	602	-52.545%
2025-11-05	42.2100	42.2100	41.2500	41.8400	-2.403%	16	600	-46.750%
2025-11-04	42.6800	42.8700	42.3500	42.8700	+1.829%	20	607	-48.029%
2025-11-03	42.1500	42.4000	42.0000	42.1000	-0.941%	19	579	-47.078%
2025-10-31	42.5000	42.5000	42.5000	42.5000	+2.459%	6	579	-47.576%
2025-10-30	40.7900	41.4800	40.0000	41.4800	+3.700%	21	579	-46.287%
2025-10-29	39.8000	40.5000	39.8000	40.0000	-2.320%	18	566	-44.300%
2025-10-28	41.0400	41.0400	40.2900	40.9500	-1.799%	61	573	-45.592%
2025-10-27	40.7300	41.7000	40.6000	41.7000	+0.798%	19	532	-46.571%
2025-10-24	40.6000	41.7000	40.3000	41.3700	-4.655%	68	532	-46.145%
2025-10-23	43.8500	43.8500	43.3900	43.3900	-5.200%	2	527	-48.652%
2025-10-22	42.9000	45.7700	42.9000	45.7700	+7.064%	7	528	-51.322%
2025-10-21	42.8700	43.6000	42.7500	42.7500	+0.825%	42	523	-47.883%
2025-10-20	43.5000	43.5000	42.2200	42.4000	-5.336%	31	492	-47.453%
2025-10-17	45.3000	45.4900	44.7900	44.7900	-0.753%	103	487	-50.257%
2025-10-16	45.1300	45.1300	45.1300	45.1300	+4.468%	10	386	-50.632%
2025-10-15	43.6100	44.1600	43.0300	43.2000	-4.636%	41	386	-48.426%
2025-10-14	46.1500	46.1500	45.3000	45.3000	-0.066%	3	376	-50.817%
2025-10-13	45.6700	45.8700	45.3300	45.3300	-5.563%	4	375	-50.849%
2025-10-10	43.4000	48.0000	43.3500	48.0000	+12.941%	57	376	-53.583%
2025-10-09	42.3000	43.0000	41.4000	42.5000	+0.830%	118	345	-47.576%
2025-10-08	44.1300	44.1300	41.8200	42.1500	-7.647%	223	242	-47.141%
2025-10-07	45.5500	46.1400	43.6500	45.6400	-3.510%	23	34	-51.183%
2025-10-06	41.0100	47.3000	41.0100	47.3000	-17.696%	26	19	-52.896%
2025-10-02	57.4700	57.4700	57.4700	57.4700	-6.033%	1	3	-61.232%
2025-09-25	61.1600	61.1600	61.1600	61.1600	-0.049%	1	4	-63.571%
2025-09-23	61.1900	61.1900	61.1900	61.1900	+1.057%	1	3	-63.589%
2025-09-22	60.5500	60.5500	60.5500	60.5500	-4.646%	2	3	-63.204%
2025-09-18	63.5000	63.5000	63.5000	63.5000	+4.098%	1	1	-64.913%
2025-09-15	61.5000	61.5000	61.0000	61.0000	0.000%	2	0	-63.475%